1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2025-08-20,20250820093500000,sz.301096,54.6000000000,55.4500000000,54.1000000000,55.0700000000,561700,30864088.0000,2
| 2025-08-20,20250820094000000,sz.301096,55.0000000000,55.0000000000,54.6000000000,54.7000000000,464500,25435972.0000,2
| 2025-08-20,20250820094500000,sz.301096,54.7000000000,55.4100000000,54.5600000000,55.0900000000,250700,13791060.0000,2
| 2025-08-20,20250820095000000,sz.301096,55.0900000000,55.3100000000,54.7900000000,54.8200000000,252700,13907344.0000,2
| 2025-08-20,20250820095500000,sz.301096,54.8200000000,54.8200000000,54.3900000000,54.4600000000,216900,11847336.0000,2
| 2025-08-20,20250820100000000,sz.301096,54.4500000000,54.7800000000,54.1800000000,54.3400000000,177500,9644456.0000,2
| 2025-08-20,20250820100500000,sz.301096,54.3400000000,54.5200000000,54.1300000000,54.1300000000,210800,11447120.0000,2
| 2025-08-20,20250820101000000,sz.301096,54.1300000000,54.1800000000,54.0100000000,54.0600000000,189900,10265792.0000,2
| 2025-08-20,20250820101500000,sz.301096,54.0800000000,54.1300000000,54.0000000000,54.0000000000,115100,6219736.0000,2
| 2025-08-20,20250820102000000,sz.301096,54.0000000000,54.1000000000,53.8500000000,54.1000000000,251200,13552888.0000,2
| 2025-08-20,20250820102500000,sz.301096,54.1000000000,54.3400000000,54.1000000000,54.3000000000,89400,4847488.0000,2
| 2025-08-20,20250820103000000,sz.301096,54.3000000000,54.4900000000,54.2200000000,54.3600000000,53400,2903712.0000,2
| 2025-08-20,20250820103500000,sz.301096,54.3600000000,54.4900000000,54.3100000000,54.4100000000,78600,4274144.0000,2
| 2025-08-20,20250820104000000,sz.301096,54.4100000000,54.6600000000,54.4100000000,54.5600000000,101600,5544576.0000,2
| 2025-08-20,20250820104500000,sz.301096,54.5600000000,54.5800000000,54.3100000000,54.4000000000,58600,3187552.0000,2
| 2025-08-20,20250820105000000,sz.301096,54.4100000000,54.6300000000,54.3800000000,54.6300000000,45100,2457200.0000,2
| 2025-08-20,20250820105500000,sz.301096,54.6600000000,54.9800000000,54.6600000000,54.9000000000,162500,8910512.0000,2
| 2025-08-20,20250820110000000,sz.301096,54.8900000000,55.1900000000,54.8700000000,55.1000000000,142700,7850448.0000,2
| 2025-08-20,20250820110500000,sz.301096,55.0900000000,55.3300000000,55.0800000000,55.2700000000,192300,10603344.0000,2
| 2025-08-20,20250820111000000,sz.301096,55.3000000000,55.3900000000,55.0400000000,55.1000000000,167200,9239840.0000,2
| 2025-08-20,20250820111500000,sz.301096,55.1000000000,55.2700000000,55.1000000000,55.1800000000,35800,1975968.0000,2
| 2025-08-20,20250820112000000,sz.301096,55.1600000000,55.2100000000,54.8700000000,55.0900000000,114300,6291616.0000,2
| 2025-08-20,20250820112500000,sz.301096,55.1100000000,55.2800000000,55.0100000000,55.0200000000,52800,2912736.0000,2
| 2025-08-20,20250820113000000,sz.301096,55.0800000000,55.1200000000,54.8000000000,55.0000000000,66900,3675312.0000,2
| 2025-08-20,20250820130500000,sz.301096,55.0800000000,55.3000000000,55.0800000000,55.1500000000,95400,5265104.0000,2
| 2025-08-20,20250820131000000,sz.301096,55.1500000000,55.1700000000,54.9300000000,54.9800000000,93300,5136064.0000,2
| 2025-08-20,20250820131500000,sz.301096,54.9800000000,55.0800000000,54.9800000000,54.9800000000,62000,3410400.0000,2
| 2025-08-20,20250820132000000,sz.301096,54.9500000000,55.0800000000,54.8700000000,55.0000000000,66300,3644608.0000,2
| 2025-08-20,20250820132500000,sz.301096,55.0200000000,55.1000000000,54.9500000000,54.9500000000,52200,2874000.0000,2
| 2025-08-20,20250820133000000,sz.301096,54.9500000000,54.9500000000,54.5800000000,54.7000000000,60300,3302464.0000,2
| 2025-08-20,20250820133500000,sz.301096,54.7000000000,54.7600000000,54.3000000000,54.3400000000,102900,5609648.0000,2
| 2025-08-20,20250820134000000,sz.301096,54.3500000000,54.5800000000,54.3400000000,54.4400000000,93600,5092976.0000,2
| 2025-08-20,20250820134500000,sz.301096,54.5000000000,54.5400000000,54.3500000000,54.3500000000,57000,3102592.0000,2
| 2025-08-20,20250820135000000,sz.301096,54.3100000000,54.4400000000,54.3000000000,54.4400000000,38500,2092704.0000,2
| 2025-08-20,20250820135500000,sz.301096,54.4700000000,54.4700000000,54.4000000000,54.4200000000,56500,3075008.0000,2
| 2025-08-20,20250820140000000,sz.301096,54.4100000000,54.7200000000,54.3800000000,54.4200000000,175000,9530208.0000,2
| 2025-08-20,20250820140500000,sz.301096,54.5000000000,55.2600000000,54.5000000000,55.2300000000,242800,13296928.0000,2
| 2025-08-20,20250820141000000,sz.301096,55.2200000000,55.2400000000,55.0800000000,55.1200000000,121800,6721344.0000,2
| 2025-08-20,20250820141500000,sz.301096,55.0800000000,55.2400000000,55.0000000000,55.2400000000,109300,6023168.0000,2
| 2025-08-20,20250820142000000,sz.301096,55.2400000000,55.4700000000,55.2400000000,55.4500000000,188400,10426400.0000,2
| 2025-08-20,20250820142500000,sz.301096,55.4500000000,55.8200000000,55.4400000000,55.8200000000,202900,11288736.0000,2
| 2025-08-20,20250820143000000,sz.301096,55.8100000000,56.1200000000,55.6000000000,56.1200000000,245700,13736064.0000,2
| 2025-08-20,20250820143500000,sz.301096,56.1800000000,56.3800000000,56.1100000000,56.2000000000,288400,16218720.0000,2
| 2025-08-20,20250820144000000,sz.301096,56.2400000000,56.5000000000,56.1000000000,56.3800000000,252900,14249824.0000,2
| 2025-08-20,20250820144500000,sz.301096,56.3800000000,56.4400000000,56.1100000000,56.3800000000,114000,6418560.0000,2
| 2025-08-20,20250820145000000,sz.301096,56.3900000000,56.5400000000,56.3500000000,56.4700000000,165100,9322528.0000,2
| 2025-08-20,20250820145500000,sz.301096,56.4600000000,56.5000000000,56.3500000000,56.4800000000,168200,9494560.0000,2
| 2025-08-20,20250820150000000,sz.301096,56.4800000000,56.4900000000,56.4300000000,56.4700000000,180900,10213856.0000,2
|
|
